S5SPOT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 21 2024 | 0.02 | -0.0005 | -2.44% | 0.0205 | 0.0215 | 0.02 | 0 |
Jun 20 2024 | 0.0205 | -0.0005 | -2.38% | 0.021 | 0.021 | 0.019 | 0 |
Jun 19 2024 | 0.021 | -0.001 | -4.55% | 0.0215 | 0.022 | 0.021 | 0 |
Jun 18 2024 | 0.022 | 0.002 | 10.00% | 0.02 | 0.0225 | 0.02 | 0 |
Jun 17 2024 | 0.02 | -0.0005 | -2.44% | 0.0205 | 0.0205 | 0.019 | 0 |
Jun 14 2024 | 0.0205 | -0.0025 | -10.87% | 0.023 | 0.024 | 0.019 | 0 |
Jun 13 2024 | 0.023 | 0.003 | 15.00% | 0.0195 | 0.024 | 0.019 | 0 |
Jun 12 2024 | 0.02 | -0.001 | -4.76% | 0.0215 | 0.0215 | 0.02 | 0 |
Jun 11 2024 | 0.021 | -0.0005 | -2.33% | 0.022 | 0.023 | 0.0195 | 0 |
Jun 10 2024 | 0.0215 | 0.001 | 4.88% | 0.0225 | 0.023 | 0.0215 | 0 |
Jun 07 2024 | 0.0205 | 0.0025 | 13.89% | 0.019 | 0.021 | 0.019 | 0 |
Jun 06 2024 | 0.018 | 0.001 | 5.88% | 0.0165 | 0.018 | 0.0165 | 0 |
Jun 05 2024 | 0.017 | -0.0025 | -12.82% | 0.0165 | 0.0175 | 0.016 | 0 |
Jun 04 2024 | 0.0195 | -0.0025 | -11.36% | 0.021 | 0.022 | 0.0185 | 0 |
Jun 03 2024 | 0.022 | -0.009 | -29.03% | 0.029 | 0.0295 | 0.021 | 0 |
May 31 2024 | 0.031 | 0.005 | 19.23% | 0.026 | 0.031 | 0.0255 | 0 |
May 30 2024 | 0.026 | 0.001 | 4.00% | 0.026 | 0.027 | 0.0255 | 0 |
May 29 2024 | 0.025 | 0.001 | 4.17% | 0.0245 | 0.025 | 0.024 | 0 |
May 28 2024 | 0.024 | -0.0005 | -2.04% | 0.0245 | 0.025 | 0.0235 | 0 |
May 27 2024 | 0.0245 | 0.00 | 0.00% | 0.0245 | 0.025 | 0.0245 | 0 |
May 24 2024 | 0.0245 | -0.0025 | -9.26% | 0.028 | 0.0295 | 0.0245 | 0 |
May 23 2024 | 0.027 | -0.0015 | -5.26% | 0.0285 | 0.029 | 0.027 | 0 |
May 22 2024 | 0.0285 | 0.0015 | 5.56% | 0.027 | 0.03 | 0.026 | 0 |
May 21 2024 | 0.027 | 0.0025 | 10.20% | 0.025 | 0.027 | 0.0245 | 0 |
May 20 2024 | 0.0245 | -0.004 | -14.04% | 0.0275 | 0.0275 | 0.0235 | 0 |
May 17 2024 | 0.0285 | 0.00 | 0.00% | 0.03 | 0.03 | 0.028 | 0 |
May 16 2024 | 0.0285 | 0.0005 | 1.79% | 0.0275 | 0.0285 | 0.027 | 0 |
May 15 2024 | 0.028 | -0.007 | -20.00% | 0.0325 | 0.0325 | 0.028 | 0 |
May 14 2024 | 0.035 | -0.001 | -2.78% | 0.0355 | 0.0375 | 0.035 | 0 |
May 13 2024 | 0.036 | 0.0035 | 10.77% | 0.033 | 0.037 | 0.0325 | 0 |
May 10 2024 | 0.0325 | 0.0025 | 8.33% | 0.0305 | 0.0335 | 0.0285 | 0 |
May 09 2024 | 0.03 | 0.0005 | 1.69% | 0.0315 | 0.033 | 0.03 | 0 |
May 08 2024 | 0.0295 | -0.0015 | -4.84% | 0.0315 | 0.033 | 0.029 | 0 |
May 07 2024 | 0.031 | -0.0005 | -1.59% | 0.0305 | 0.0325 | 0.0305 | 0 |
May 06 2024 | 0.0315 | -0.001 | -3.08% | 0.032 | 0.0325 | 0.0305 | 0 |
May 03 2024 | 0.0325 | -0.0055 | -14.47% | 0.033 | 0.034 | 0.0315 | 0 |
May 02 2024 | 0.038 | -0.002 | -5.00% | 0.04 | 0.0425 | 0.038 | 0 |
Apr 30 2024 | 0.04 | -0.0005 | -1.23% | 0.041 | 0.042 | 0.0395 | 0 |
Apr 29 2024 | 0.0405 | 0.002 | 5.19% | 0.0375 | 0.0415 | 0.036 | 0 |
Apr 26 2024 | 0.0385 | -0.0035 | -8.33% | 0.0365 | 0.041 | 0.034 | 49,860 |
Apr 25 2024 | 0.042 | -0.0015 | -3.45% | 0.0465 | 0.0515 | 0.0415 | 0 |
Apr 24 2024 | 0.0435 | -0.0095 | -17.92% | 0.0305 | 0.0435 | 0.0305 | 0 |
Apr 23 2024 | 0.053 | -0.1325 | -71.43% | 0.179 | 0.208 | 0.0435 | 30,000 |
Apr 22 2024 | 0.1855 | 0.0215 | 13.11% | 0.165 | 0.1905 | 0.154 | 10,000 |
Apr 19 2024 | 0.164 | 0.042 | 34.43% | 0.1435 | 0.166 | 0.1355 | 0 |
Apr 18 2024 | 0.122 | 0.007 | 6.09% | 0.122 | 0.131 | 0.1195 | 10,000 |
Apr 17 2024 | 0.115 | -0.007 | -5.74% | 0.1185 | 0.1215 | 0.108 | 0 |
Apr 16 2024 | 0.122 | 0.003 | 2.52% | 0.136 | 0.139 | 0.12 | 0 |
Apr 15 2024 | 0.119 | 0.0045 | 3.93% | 0.1145 | 0.119 | 0.109 | 0 |
Apr 12 2024 | 0.1145 | 0.0015 | 1.33% | 0.109 | 0.115 | 0.107 | 0 |
Apr 11 2024 | 0.113 | 0.0005 | 0.44% | 0.1155 | 0.121 | 0.1105 | 0 |
Apr 10 2024 | 0.1125 | 0.0025 | 2.27% | 0.112 | 0.135 | 0.1095 | 0 |
Apr 09 2024 | 0.11 | 0.015 | 15.79% | 0.0985 | 0.112 | 0.097 | 0 |
Apr 08 2024 | 0.095 | -0.006 | -5.94% | 0.098 | 0.10 | 0.0905 | 0 |
Apr 05 2024 | 0.101 | -0.019 | -15.83% | 0.1255 | 0.1285 | 0.10 | 0 |
Apr 04 2024 | 0.12 | -0.0485 | -28.78% | 0.1365 | 0.1365 | 0.1155 | 0 |
Apr 03 2024 | 0.1685 | -0.09 | -34.82% | 0.2405 | 0.2425 | 0.1585 | 0 |
Apr 02 2024 | 0.2585 | 0.014 | 5.73% | 0.256 | 0.272 | 0.2505 | 0 |
Mar 28 2024 | 0.2445 | -0.0345 | -12.37% | 0.2855 | 0.292 | 0.241 | 0 |
Mar 27 2024 | 0.279 | 0.0155 | 5.88% | 0.2565 | 0.283 | 0.2415 | 0 |
Mar 26 2024 | 0.2635 | -0.01 | -3.66% | 0.271 | 0.275 | 0.2115 | 0 |